Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.91	18.44	17.87	18.44	87,569	+0.59(+3.29%)
Jan 30, 2006	18.03	18.03	17.80	17.85	22,336	-0.18(-1.00%)
Jan 27, 2006	17.79	18.06	17.85	18.03	16,498	+0.24(+1.37%)
Jan 26, 2006	17.43	17.79	17.32	17.79	22,082	+0.44(+2.52%)
Jan 25, 2006	17.73	17.73	16.98	17.35	40,611	-0.33(-1.87%)
Jan 24, 2006	17.41	17.69	17.35	17.68	31,728	+0.28(+1.58%)
Jan 23, 2006	17.43	17.43	17.35	17.41	19,036	-0.06(-0.34%)
Jan 20, 2006	17.41	17.46	17.32	17.46	24,621	-0.01(-0.05%)
Jan 19, 2006	17.33	17.51	17.33	17.47	14,214	+0.22(+1.30%)
Jan 18, 2006	17.45	17.45	17.24	17.25	13,452	-0.20(-1.17%)
Jan 17, 2006	17.55	17.58	17.45	17.45	23,098	-0.19(-1.07%)
Jan 13, 2006	17.63	17.85	17.63	17.64	22,082	+0.02(+0.11%)
Jan 12, 2006	18.08	18.08	17.62	17.62	18,021	-0.50(-2.78%)
Jan 11, 2006	18.13	18.28	18.04	18.13	58,887	+0.00(+0.00%)
Jan 10, 2006	17.57	18.13	17.57	18.13	52,795	+0.48(+2.70%)
Jan 09, 2006	17.61	17.81	17.52	17.65	18,275	+0.04(+0.20%)
Jan 06, 2006	17.23	17.72	17.18	17.61	30,458	+0.39(+2.26%)
Jan 05, 2006	17.32	17.32	17.14	17.22	37,058	-0.09(-0.50%)
Jan 04, 2006	17.22	17.32	17.20	17.31	6,345	+0.06(+0.32%)
Jan 03, 2006	17.49	17.49	17.03	17.26	30,712	-0.22(-1.24%)
Dec 30, 2005	17.67	17.73	17.47	17.47	18,529	-0.26(-1.49%)
Dec 29, 2005	17.98	17.98	17.74	17.74	9,137	-0.19(-1.05%)
Dec 28, 2005	18.04	18.10	17.83	17.93	8,630	-0.04(-0.22%)
Dec 27, 2005	18.30	18.30	17.93	17.97	14,975	-0.43(-2.33%)
Dec 23, 2005	18.32	18.46	18.28	18.39	10,660	+0.14(+0.76%)
Dec 22, 2005	18.28	18.33	18.22	18.26	14,468	+0.04(+0.22%)
Dec 21, 2005	18.06	18.22	17.95	18.22	17,006	+0.23(+1.29%)
Dec 20, 2005	18.06	18.08	17.77	17.98	17,260	-0.08(-0.44%)
Dec 19, 2005	17.89	18.12	17.89	18.06	27,666	+0.09(+0.48%)
Dec 16, 2005	17.45	18.22	17.45	17.98	136,050	+0.64(+3.70%)
Dec 15, 2005	17.30	17.33	17.26	17.33	32,997	+0.09(+0.50%)
Dec 14, 2005	17.18	17.25	17.18	17.25	24,113	+0.07(+0.41%)
Dec 13, 2005	17.22	17.22	17.14	17.18	44,927	-0.04(-0.23%)
Dec 12, 2005	17.32	17.32	17.19	17.22	24,621	-0.04(-0.23%)
Dec 09, 2005	16.96	17.27	16.96	17.26	17,767	+0.32(+1.91%)
Dec 08, 2005	16.82	16.98	16.82	16.93	25,128	+0.12(+0.70%)
Dec 07, 2005	17.04	17.04	16.80	16.81	27,413	-0.25(-1.48%)
Dec 06, 2005	17.20	17.20	17.06	17.07	17,260	-0.16(-0.94%)
Dec 05, 2005	17.47	17.47	17.12	17.23	28,428	-0.29(-1.66%)
Dec 02, 2005	17.71	17.71	17.41	17.52	19,544	-0.15(-0.83%)
Dec 01, 2005	17.62	17.69	17.61	17.67	40,358	+0.11(+0.65%)
Nov 30, 2005	17.55	17.69	17.53	17.55	28,936	-0.06(-0.34%)
Nov 29, 2005	17.45	17.65	17.45	17.61	8,630	+0.18(+1.02%)
Nov 28, 2005	17.65	17.65	17.39	17.43	16,498	-0.13(-0.72%)
Nov 25, 2005	17.69	17.69	17.56	17.56	3,553	-0.21(-1.18%)
Nov 23, 2005	17.83	17.91	17.77	17.77	36,043	-0.10(-0.57%)
Nov 22, 2005	17.49	17.87	17.46	17.87	27,413	+0.44(+2.53%)
Nov 21, 2005	17.30	17.45	17.10	17.43	34,520	+0.09(+0.52%)
Nov 18, 2005	17.43	17.43	17.33	17.34	13,198	-0.04(-0.20%)
Nov 17, 2005	17.40	17.41	17.30	17.37	27,920	-0.03(-0.16%)
Nov 16, 2005	17.73	17.73	17.30	17.40	36,804	-0.33(-1.84%)
Nov 15, 2005	18.32	18.32	17.71	17.73	46,957	-0.59(-3.25%)
Nov 14, 2005	18.58	18.58	18.32	18.32	6,599	-0.29(-1.55%)
Nov 11, 2005	18.56	18.65	18.51	18.61	8,122	+0.05(+0.28%)
Nov 10, 2005	18.28	18.56	18.21	18.56	17,767	+0.28(+1.55%)
Nov 09, 2005	18.17	18.40	18.17	18.28	13,706	+0.11(+0.63%)
Nov 08, 2005	18.04	18.21	18.01	18.16	29,443	+0.06(+0.30%)
Nov 07, 2005	18.12	18.12	17.98	18.11	22,590	-0.06(-0.30%)
Nov 04, 2005	17.95	18.18	17.92	18.16	17,513	+0.22(+1.25%)
Nov 03, 2005	17.89	17.98	17.73	17.94	19,798	-0.03(-0.15%)
Nov 02, 2005	17.33	17.98	17.33	17.97	43,657	+0.69(+3.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.